MLP SE (MLP.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 12:53PM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 5.70 | 5.70 | 5.65 | 5.70 | 5.70 | 2,309 |
| 06 May 2024 | 5.63 | 5.67 | 5.50 | 5.65 | 5.65 | 25,350 |
| 03 May 2024 | 5.59 | 5.62 | 5.53 | 5.58 | 5.58 | 12,319 |
| 02 May 2024 | 5.65 | 5.66 | 5.55 | 5.58 | 5.58 | 33,335 |
| 30 Apr 2024 | 5.65 | 5.65 | 5.62 | 5.65 | 5.65 | 9,548 |
| 29 Apr 2024 | 5.56 | 5.65 | 5.55 | 5.65 | 5.65 | 28,083 |
| 26 Apr 2024 | 5.56 | 5.56 | 5.52 | 5.55 | 5.55 | 19,038 |
| 25 Apr 2024 | 5.59 | 5.65 | 5.56 | 5.57 | 5.57 | 48,113 |
| 24 Apr 2024 | 5.61 | 5.66 | 5.60 | 5.61 | 5.61 | 10,781 |
| 23 Apr 2024 | 5.58 | 5.63 | 5.58 | 5.60 | 5.60 | 8,585 |
| 22 Apr 2024 | 5.56 | 5.57 | 5.53 | 5.54 | 5.54 | 14,415 |
| 19 Apr 2024 | 5.49 | 5.54 | 5.42 | 5.50 | 5.50 | 14,530 |
| 18 Apr 2024 | 5.59 | 5.59 | 5.46 | 5.53 | 5.53 | 26,303 |
| 17 Apr 2024 | 5.54 | 5.59 | 5.50 | 5.56 | 5.56 | 18,478 |
| 16 Apr 2024 | 5.58 | 5.61 | 5.48 | 5.56 | 5.56 | 34,322 |
| 15 Apr 2024 | 5.62 | 5.69 | 5.61 | 5.63 | 5.63 | 13,322 |
| 12 Apr 2024 | 5.64 | 5.70 | 5.64 | 5.64 | 5.64 | 13,062 |
| 11 Apr 2024 | 5.66 | 5.69 | 5.58 | 5.58 | 5.58 | 14,847 |
| 10 Apr 2024 | 5.66 | 5.76 | 5.63 | 5.65 | 5.65 | 28,628 |
| 09 Apr 2024 | 5.71 | 5.71 | 5.63 | 5.63 | 5.63 | 43,010 |
| 08 Apr 2024 | 5.71 | 5.78 | 5.71 | 5.72 | 5.72 | 22,233 |
| 05 Apr 2024 | 5.72 | 5.83 | 5.67 | 5.76 | 5.76 | 64,498 |
| 04 Apr 2024 | 5.57 | 5.81 | 5.57 | 5.79 | 5.79 | 87,466 |
| 03 Apr 2024 | 5.61 | 5.61 | 5.53 | 5.56 | 5.56 | 21,195 |
| 02 Apr 2024 | 5.62 | 5.75 | 5.57 | 5.59 | 5.59 | 48,154 |
| 28 Mar 2024 | 5.65 | 5.66 | 5.51 | 5.61 | 5.61 | 76,727 |
| 27 Mar 2024 | 5.59 | 5.63 | 5.54 | 5.59 | 5.59 | 26,581 |
| 26 Mar 2024 | 5.52 | 5.59 | 5.50 | 5.59 | 5.59 | 15,235 |
| 25 Mar 2024 | 5.52 | 5.53 | 5.44 | 5.50 | 5.50 | 30,645 |
| 22 Mar 2024 | 5.48 | 5.54 | 5.48 | 5.52 | 5.52 | 25,215 |
| 21 Mar 2024 | 5.49 | 5.56 | 5.44 | 5.53 | 5.53 | 14,334 |
| 20 Mar 2024 | 5.42 | 5.45 | 5.39 | 5.43 | 5.43 | 10,327 |
| 19 Mar 2024 | 5.42 | 5.50 | 5.38 | 5.48 | 5.48 | 24,951 |
| 18 Mar 2024 | 5.55 | 5.63 | 5.37 | 5.44 | 5.44 | 64,154 |
| 15 Mar 2024 | 5.41 | 5.50 | 5.36 | 5.50 | 5.50 | 180,483 |
| 14 Mar 2024 | 5.50 | 5.50 | 5.41 | 5.43 | 5.43 | 26,133 |
| 13 Mar 2024 | 5.45 | 5.51 | 5.45 | 5.49 | 5.49 | 12,333 |
| 12 Mar 2024 | 5.49 | 5.50 | 5.42 | 5.50 | 5.50 | 5,566 |
| 11 Mar 2024 | 5.46 | 5.49 | 5.42 | 5.45 | 5.45 | 18,641 |
| 08 Mar 2024 | 5.49 | 5.55 | 5.45 | 5.51 | 5.51 | 28,279 |
| 07 Mar 2024 | 5.40 | 5.50 | 5.40 | 5.49 | 5.49 | 29,498 |
| 06 Mar 2024 | 5.41 | 5.46 | 5.34 | 5.40 | 5.40 | 14,589 |
| 05 Mar 2024 | 5.36 | 5.46 | 5.36 | 5.42 | 5.42 | 20,021 |
| 04 Mar 2024 | 5.37 | 5.40 | 5.33 | 5.38 | 5.38 | 30,148 |
| 01 Mar 2024 | 5.36 | 5.47 | 5.35 | 5.36 | 5.36 | 35,477 |
| 29 Feb 2024 | 5.18 | 5.38 | 5.18 | 5.33 | 5.33 | 35,053 |
| 28 Feb 2024 | 5.27 | 5.27 | 5.20 | 5.23 | 5.23 | 54,456 |
| 27 Feb 2024 | 5.29 | 5.31 | 5.23 | 5.28 | 5.28 | 40,933 |
| 26 Feb 2024 | 5.40 | 5.40 | 5.28 | 5.29 | 5.29 | 32,015 |
| 23 Feb 2024 | 5.34 | 5.44 | 5.30 | 5.38 | 5.38 | 48,396 |
| 22 Feb 2024 | 5.37 | 5.42 | 5.32 | 5.34 | 5.34 | 62,358 |
| 21 Feb 2024 | 5.41 | 5.52 | 5.41 | 5.43 | 5.43 | 40,744 |
| 20 Feb 2024 | 5.45 | 5.49 | 5.40 | 5.43 | 5.43 | 28,819 |
| 19 Feb 2024 | 5.44 | 5.51 | 5.42 | 5.46 | 5.46 | 34,913 |
| 16 Feb 2024 | 5.43 | 5.51 | 5.42 | 5.49 | 5.49 | 17,666 |
| 15 Feb 2024 | 5.34 | 5.44 | 5.34 | 5.41 | 5.41 | 19,867 |
| 14 Feb 2024 | 5.30 | 5.36 | 5.27 | 5.31 | 5.31 | 77,457 |
| 13 Feb 2024 | 5.35 | 5.39 | 5.29 | 5.29 | 5.29 | 14,907 |
| 12 Feb 2024 | 5.31 | 5.39 | 5.31 | 5.39 | 5.39 | 21,936 |
| 09 Feb 2024 | 5.29 | 5.34 | 5.26 | 5.30 | 5.30 | 52,747 |
| 08 Feb 2024 | 5.35 | 5.36 | 5.29 | 5.29 | 5.29 | 28,216 |
| 07 Feb 2024 | 5.33 | 5.40 | 5.30 | 5.36 | 5.36 | 46,518 |
| 06 Feb 2024 | 5.32 | 5.41 | 5.30 | 5.32 | 5.32 | 37,279 |
| 05 Feb 2024 | 5.38 | 5.40 | 5.31 | 5.38 | 5.38 | 21,313 |
| 02 Feb 2024 | 5.52 | 5.53 | 5.39 | 5.39 | 5.39 | 32,668 |
| 01 Feb 2024 | 5.44 | 5.60 | 5.29 | 5.49 | 5.49 | 121,049 |
| 31 Jan 2024 | 5.35 | 5.43 | 5.33 | 5.39 | 5.39 | 40,842 |
| 30 Jan 2024 | 5.40 | 5.40 | 5.34 | 5.35 | 5.35 | 22,482 |
| 29 Jan 2024 | 5.38 | 5.39 | 5.32 | 5.36 | 5.36 | 17,511 |
| 26 Jan 2024 | 5.46 | 5.46 | 5.33 | 5.36 | 5.36 | 36,114 |
| 25 Jan 2024 | 5.48 | 5.50 | 5.42 | 5.46 | 5.46 | 55,346 |
| 24 Jan 2024 | 5.40 | 5.47 | 5.40 | 5.45 | 5.45 | 22,043 |
| 23 Jan 2024 | 5.44 | 5.45 | 5.40 | 5.40 | 5.40 | 27,967 |
| 22 Jan 2024 | 5.29 | 5.45 | 5.29 | 5.43 | 5.43 | 44,402 |
| 19 Jan 2024 | 5.37 | 5.39 | 5.32 | 5.33 | 5.33 | 24,351 |
| 18 Jan 2024 | 5.33 | 5.39 | 5.27 | 5.34 | 5.34 | 23,851 |
| 17 Jan 2024 | 5.36 | 5.36 | 5.28 | 5.30 | 5.30 | 39,345 |
| 16 Jan 2024 | 5.45 | 5.45 | 5.36 | 5.36 | 5.36 | 44,599 |
| 15 Jan 2024 | 5.36 | 5.41 | 5.33 | 5.39 | 5.39 | 35,958 |
| 12 Jan 2024 | 5.37 | 5.41 | 5.33 | 5.41 | 5.41 | 41,959 |
| 11 Jan 2024 | 5.37 | 5.41 | 5.31 | 5.31 | 5.31 | 31,850 |
| 10 Jan 2024 | 5.37 | 5.42 | 5.35 | 5.38 | 5.38 | 29,384 |
| 09 Jan 2024 | 5.36 | 5.38 | 5.29 | 5.35 | 5.35 | 41,472 |
| 08 Jan 2024 | 5.32 | 5.38 | 5.27 | 5.38 | 5.38 | 52,710 |
| 05 Jan 2024 | 5.28 | 5.32 | 5.22 | 5.31 | 5.31 | 53,264 |
| 04 Jan 2024 | 5.22 | 5.33 | 5.22 | 5.33 | 5.33 | 61,110 |
| 03 Jan 2024 | 5.33 | 5.39 | 5.22 | 5.27 | 5.27 | 75,422 |
| 02 Jan 2024 | 5.49 | 5.49 | 5.35 | 5.37 | 5.37 | 60,501 |
| 29 Dec 2023 | 5.51 | 5.55 | 5.50 | 5.54 | 5.54 | 39,579 |
| 28 Dec 2023 | 5.40 | 5.59 | 5.39 | 5.56 | 5.56 | 116,355 |
| 27 Dec 2023 | 5.17 | 5.43 | 5.17 | 5.38 | 5.38 | 92,686 |
| 22 Dec 2023 | 5.19 | 5.32 | 5.19 | 5.22 | 5.22 | 95,348 |
| 21 Dec 2023 | 5.07 | 5.20 | 5.07 | 5.19 | 5.19 | 140,314 |
| 20 Dec 2023 | 5.00 | 5.11 | 4.98 | 5.08 | 5.08 | 66,284 |
| 19 Dec 2023 | 4.95 | 5.05 | 4.95 | 5.01 | 5.01 | 104,074 |
| 18 Dec 2023 | 4.97 | 5.01 | 4.93 | 4.93 | 4.93 | 34,167 |
| 15 Dec 2023 | 5.01 | 5.10 | 4.97 | 5.01 | 5.01 | 112,677 |
| 14 Dec 2023 | 5.00 | 5.10 | 5.00 | 5.04 | 5.04 | 86,436 |
| 13 Dec 2023 | 5.00 | 5.05 | 4.95 | 4.95 | 4.95 | 35,415 |
| 12 Dec 2023 | 5.11 | 5.11 | 4.99 | 5.02 | 5.02 | 35,469 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.